Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2007-05-07 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2018-12-31 | $14.18 | $18.98 | 0 |
| 2018-12-28 | $14.18 | $18.98 | 600 |
| 2018-12-27 | $14.13 | $18.92 | 7,400 |
| 2018-12-26 | $15.05 | $20.16 | 1,600 |
| 2018-12-24 | $14.78 | $19.79 | 0 |
| 2018-12-21 | $14.78 | $19.79 | 0 |
| 2018-12-20 | $14.78 | $19.79 | 600 |
| 2018-12-19 | $14.78 | $19.79 | 0 |
| 2018-12-18 | $14.78 | $19.79 | 200 |
| 2018-12-17 | $14.78 | $19.79 | 200 |
| 2018-12-14 | $15.13 | $20.26 | 200 |
| 2018-12-13 | $15.13 | $20.26 | 0 |
| 2018-12-12 | $15.13 | $20.26 | 400 |
| 2018-12-11 | $15.13 | $20.26 | 0 |
| 2018-12-10 | $15.13 | $20.26 | 0 |
| 2018-12-07 | $15.13 | $20.26 | 0 |
| 2018-12-06 | $15.13 | $20.26 | 0 |
| 2018-12-04 | $15.13 | $20.26 | 0 |
| 2018-12-03 | $15.13 | $20.26 | 0 |
| 2018-11-30 | $15.13 | $20.26 | 0 |
| 2018-11-29 | $15.13 | $19.69 | 0 |
| 2018-11-28 | $15.13 | $19.69 | 0 |
| 2018-11-27 | $15.13 | $19.69 | 0 |
| 2018-11-26 | $15.13 | $19.69 | 0 |
| 2018-11-23 | $15.13 | $19.69 | 0 |
| 2018-11-21 | $15.13 | $19.69 | 0 |
| 2018-11-20 | $15.13 | $19.69 | 400 |
| 2018-11-19 | $15.63 | $20.34 | 0 |
| 2018-11-16 | $15.63 | $20.34 | 0 |
| 2018-11-15 | $15.63 | $20.34 | 0 |
| 2018-11-14 | $15.63 | $20.34 | 6,200 |
| 2018-11-13 | $15.08 | $19.62 | 200 |
| 2018-11-12 | $15.08 | $19.62 | 200 |
| 2018-11-09 | $15.08 | $19.62 | 200 |
| 2018-11-08 | $15.50 | $20.18 | 3,800 |
| 2018-11-07 | $15.03 | $19.56 | 1,600 |
| 2018-11-06 | $15.50 | $20.18 | 2,600 |
| 2018-11-05 | $14.90 | $19.39 | 0 |
| 2018-11-02 | $14.90 | $19.39 | 0 |
| 2018-11-01 | $14.90 | $19.39 | 0 |
| 2018-10-31 | $14.90 | $19.39 | 0 |
| 2018-10-30 | $14.90 | $19.39 | 0 |
| 2018-10-29 | $14.90 | $19.39 | 0 |
| 2018-10-26 | $14.90 | $19.39 | 0 |
| 2018-10-25 | $14.90 | $19.39 | 0 |
| 2018-10-24 | $14.90 | $19.39 | 0 |
| 2018-10-23 | $14.90 | $19.39 | 400 |
| 2018-10-22 | $15.05 | $19.59 | 1,400 |
| 2018-10-19 | $15.00 | $19.52 | 400 |
| 2018-10-18 | $14.65 | $19.07 | 0 |
| 2018-10-17 | $14.65 | $19.07 | 0 |
| 2018-10-16 | $14.65 | $19.07 | 0 |
| 2018-10-15 | $14.65 | $19.07 | 0 |
| 2018-10-12 | $14.65 | $19.07 | 800 |
| 2018-10-11 | $15.00 | $19.52 | 0 |
| 2018-10-10 | $15.00 | $19.52 | 0 |
| 2018-10-09 | $15.00 | $19.52 | 0 |
| 2018-10-08 | $15.00 | $19.52 | 20,000 |
| 2018-10-05 | $15.00 | $19.52 | 1,000 |
| 2018-10-04 | $15.00 | $19.52 | 23,600 |
| 2018-10-03 | $15.35 | $19.98 | 0 |
| 2018-10-02 | $15.35 | $19.98 | 0 |
| 2018-10-01 | $15.35 | $19.98 | 0 |
| 2018-09-28 | $15.35 | $19.98 | 400 |
| 2018-09-27 | $14.76 | $19.21 | 1,400 |
| 2018-09-26 | $15.13 | $19.69 | 0 |
| 2018-09-25 | $15.13 | $19.69 | 0 |
| 2018-09-24 | $15.13 | $19.69 | 0 |
| 2018-09-21 | $15.13 | $19.69 | 0 |
| 2018-09-20 | $15.13 | $19.69 | 0 |
| 2018-09-19 | $15.13 | $19.69 | 0 |
| 2018-09-18 | $15.13 | $19.69 | 0 |
| 2018-09-17 | $15.13 | $19.69 | 0 |
| 2018-09-14 | $15.13 | $19.69 | 0 |
| 2018-09-13 | $15.13 | $19.69 | 0 |
| 2018-09-12 | $15.13 | $19.69 | 0 |
| 2018-09-11 | $15.13 | $19.69 | 200 |
| 2018-09-10 | $15.13 | $19.69 | 1,400 |
| 2018-09-07 | $14.70 | $19.13 | 0 |
| 2018-09-06 | $14.70 | $19.13 | 0 |
| 2018-09-05 | $14.70 | $19.13 | 0 |
| 2018-09-04 | $14.70 | $19.13 | 0 |
| 2018-08-31 | $14.70 | $19.13 | 0 |
| 2018-08-30 | $14.70 | $19.13 | 0 |
| 2018-08-29 | $14.70 | $19.13 | 600 |
| 2018-08-28 | $15.10 | $19.65 | 0 |
| 2018-08-27 | $15.10 | $19.65 | 0 |
| 2018-08-24 | $15.10 | $19.65 | 0 |
| 2018-08-23 | $15.10 | $19.65 | 0 |
| 2018-08-22 | $15.10 | $19.65 | 0 |
| 2018-08-21 | $15.10 | $19.65 | 0 |
| 2018-08-20 | $15.10 | $19.65 | 2,200 |
| 2018-08-17 | $15.10 | $19.65 | 0 |
| 2018-08-16 | $15.10 | $19.65 | 2,000 |
| 2018-08-15 | $15.01 | $19.54 | 0 |
| 2018-08-14 | $15.01 | $19.54 | 0 |
| 2018-08-13 | $15.01 | $19.54 | 1,800 |
| 2018-08-10 | $15.00 | $19.52 | 0 |
| 2018-08-09 | $15.00 | $19.52 | 0 |
| 2018-08-08 | $15.00 | $19.52 | 0 |
| 2018-08-07 | $15.00 | $19.52 | 800 |
| 2018-08-06 | $15.05 | $19.59 | 0 |
| 2018-08-03 | $15.05 | $19.59 | 0 |
| 2018-08-02 | $15.05 | $19.59 | 800 |
| 2018-08-01 | $15.10 | $19.65 | 200 |
| 2018-07-31 | $15.18 | $19.75 | 0 |
| 2018-07-30 | $15.18 | $19.75 | 0 |
| 2018-07-27 | $15.18 | $19.75 | 0 |
| 2018-07-26 | $15.18 | $19.75 | 0 |
| 2018-07-25 | $15.18 | $19.75 | 600 |
| 2018-07-24 | $15.03 | $19.56 | 0 |
| 2018-07-23 | $15.03 | $19.56 | 600 |
| 2018-07-20 | $15.00 | $19.52 | 0 |
| 2018-07-19 | $15.00 | $19.52 | 0 |
| 2018-07-18 | $15.00 | $19.52 | 0 |
| 2018-07-17 | $15.00 | $19.52 | 600 |
| 2018-07-16 | $14.85 | $19.33 | 0 |
| 2018-07-13 | $14.85 | $19.33 | 0 |
| 2018-07-12 | $14.85 | $19.33 | 0 |
| 2018-07-11 | $14.85 | $19.33 | 0 |
| 2018-07-10 | $14.85 | $19.33 | 600 |
| 2018-07-09 | $14.80 | $19.26 | 400 |
| 2018-07-06 | $14.80 | $19.26 | 600 |
| 2018-07-05 | $14.80 | $19.26 | 600 |
| 2018-07-03 | $15.00 | $19.52 | 0 |
| 2018-07-02 | $15.00 | $19.52 | 0 |
| 2018-06-29 | $15.00 | $19.52 | 0 |
| 2018-06-28 | $15.00 | $19.52 | 0 |
| 2018-06-27 | $15.00 | $19.52 | 0 |
| 2018-06-26 | $15.00 | $19.52 | 0 |
| 2018-06-25 | $15.00 | $19.52 | 0 |
| 2018-06-22 | $15.00 | $19.52 | 0 |
| 2018-06-21 | $15.00 | $19.52 | 0 |
| 2018-06-20 | $15.00 | $19.52 | 0 |
| 2018-06-19 | $15.00 | $19.52 | 0 |
| 2018-06-18 | $15.00 | $19.52 | 0 |
| 2018-06-15 | $15.00 | $19.52 | 400 |
| 2018-06-14 | $15.00 | $19.52 | 0 |
| 2018-06-13 | $15.00 | $19.52 | 1,200 |
| 2018-06-12 | $15.20 | $19.78 | 400 |
| 2018-06-11 | $15.00 | $19.52 | 2,200 |
| 2018-06-08 | $15.25 | $19.85 | 0 |
| 2018-06-07 | $15.25 | $19.85 | 600 |
| 2018-06-06 | $15.00 | $19.52 | 400 |
| 2018-06-05 | $15.12 | $19.68 | 0 |
| 2018-06-04 | $15.12 | $19.68 | 0 |
| 2018-06-01 | $15.12 | $19.68 | 200 |
| 2018-05-31 | $15.00 | $19.52 | 200 |
| 2018-05-30 | $15.00 | $19.52 | 400 |
| 2018-05-29 | $15.00 | $19.52 | 0 |
| 2018-05-25 | $15.00 | $19.52 | 3,400 |
| 2018-05-24 | $15.13 | $19.69 | 0 |
| 2018-05-23 | $15.13 | $19.69 | 5,400 |
| 2018-05-22 | $15.01 | $19.53 | 1,400 |
| 2018-05-21 | $15.13 | $19.69 | 5,200 |
| 2018-05-18 | $14.88 | $19.36 | 0 |
| 2018-05-17 | $14.88 | $19.36 | 0 |
| 2018-05-16 | $14.88 | $19.36 | 0 |
| 2018-05-15 | $14.88 | $19.36 | 0 |
| 2018-05-14 | $14.88 | $19.36 | 0 |
| 2018-05-11 | $14.88 | $19.36 | 1,000 |
| 2018-05-10 | $15.00 | $19.52 | 600 |
| 2018-05-09 | $15.38 | $20.01 | 0 |
| 2018-05-08 | $15.38 | $20.01 | 0 |
| 2018-05-07 | $15.38 | $20.01 | 0 |
| 2018-05-04 | $15.38 | $20.01 | 0 |
| 2018-05-03 | $15.38 | $20.01 | 0 |
| 2018-05-02 | $15.38 | $20.01 | 4,000 |
| 2018-05-01 | $15.00 | $19.52 | 5,000 |
| 2018-04-30 | $14.88 | $19.36 | 0 |
| 2018-04-27 | $14.88 | $19.36 | 0 |
| 2018-04-26 | $14.88 | $19.36 | 200 |
| 2018-04-25 | $14.88 | $19.36 | 200 |
| 2018-04-24 | $14.88 | $19.36 | 0 |
| 2018-04-23 | $14.88 | $19.36 | 0 |
| 2018-04-20 | $14.88 | $19.36 | 0 |
| 2018-04-19 | $14.88 | $19.36 | 200 |
| 2018-04-18 | $14.88 | $19.36 | 0 |
| 2018-04-17 | $14.88 | $19.36 | 0 |
| 2018-04-16 | $14.88 | $19.36 | 0 |
| 2018-04-13 | $14.88 | $19.36 | 0 |
| 2018-04-12 | $14.88 | $19.36 | 0 |
| 2018-04-11 | $14.88 | $19.36 | 200 |
| 2018-04-10 | $14.88 | $19.36 | 800 |
| 2018-04-09 | $14.88 | $19.36 | 0 |
| 2018-04-06 | $14.88 | $19.36 | 600 |
| 2018-04-05 | $14.56 | $18.95 | 0 |
| 2018-04-04 | $14.56 | $18.95 | 0 |
| 2018-04-03 | $14.56 | $18.95 | 0 |
| 2018-04-02 | $14.56 | $18.95 | 0 |
| 2018-03-29 | $14.56 | $18.95 | 0 |
| 2018-03-28 | $14.56 | $18.95 | 0 |
| 2018-03-27 | $15.00 | $19.52 | 0 |
| 2018-03-26 | $15.00 | $19.52 | 0 |
| 2018-03-23 | $15.00 | $19.52 | 0 |
| 2018-03-22 | $15.00 | $19.52 | 0 |
| 2018-03-21 | $15.00 | $19.52 | 0 |
| 2018-03-20 | $15.00 | $19.52 | 0 |
| 2018-03-19 | $15.00 | $19.52 | 0 |
| 2018-03-16 | $15.00 | $19.52 | 0 |
| 2018-03-15 | $15.00 | $19.52 | 0 |
| 2018-03-14 | $15.00 | $19.52 | 0 |
| 2018-03-13 | $15.00 | $19.52 | 0 |
| 2018-03-12 | $15.00 | $19.52 | 0 |
| 2018-03-09 | $15.00 | $19.52 | 400 |
| 2018-03-08 | $14.53 | $18.91 | 1,400 |
| 2018-03-07 | $15.25 | $19.85 | 0 |
| 2018-03-06 | $15.25 | $19.85 | 400 |
| 2018-03-05 | $15.47 | $20.14 | 0 |
| 2018-03-02 | $15.47 | $20.14 | 0 |
| 2018-03-01 | $15.47 | $20.14 | 0 |
| 2018-02-28 | $15.47 | $20.14 | 0 |
| 2018-02-27 | $15.47 | $20.14 | 0 |
| 2018-02-26 | $15.47 | $20.14 | 0 |
| 2018-02-23 | $15.47 | $20.14 | 200 |
| 2018-02-22 | $15.48 | $20.14 | 200 |
| 2018-02-21 | $15.47 | $20.14 | 0 |
| 2018-02-20 | $15.47 | $20.14 | 0 |
| 2018-02-16 | $15.47 | $20.14 | 0 |
| 2018-02-15 | $15.47 | $20.14 | 0 |
| 2018-02-14 | $15.47 | $20.14 | 0 |
| 2018-02-13 | $15.47 | $20.14 | 0 |
| 2018-02-12 | $15.47 | $20.14 | 0 |
| 2018-02-09 | $15.47 | $20.14 | 0 |
| 2018-02-08 | $15.47 | $20.14 | 0 |
| 2018-02-07 | $15.47 | $20.14 | 0 |
| 2018-02-06 | $15.47 | $20.14 | 0 |
| 2018-02-05 | $15.47 | $20.14 | 0 |
| 2018-02-02 | $15.47 | $20.14 | 800 |
| 2018-02-01 | $14.53 | $18.91 | 200 |
| 2018-01-31 | $14.58 | $18.97 | 0 |
| 2018-01-30 | $14.58 | $18.97 | 1,000 |
| 2018-01-29 | $14.41 | $18.76 | 0 |
| 2018-01-26 | $14.41 | $18.76 | 0 |
| 2018-01-25 | $14.41 | $18.76 | 0 |
| 2018-01-24 | $14.41 | $18.76 | 200 |
| 2018-01-23 | $15.50 | $20.17 | 400 |
| 2018-01-22 | $15.50 | $20.17 | 0 |
| 2018-01-19 | $15.50 | $20.17 | 0 |
| 2018-01-18 | $15.50 | $20.17 | 600 |
| 2018-01-17 | $14.54 | $18.92 | 0 |
| 2018-01-16 | $14.54 | $18.92 | 1,000 |
| 2018-01-12 | $15.18 | $19.75 | 0 |
| 2018-01-11 | $15.18 | $19.75 | 600 |
| 2018-01-10 | $15.57 | $20.26 | 0 |
| 2018-01-09 | $15.57 | $20.26 | 0 |
| 2018-01-08 | $15.57 | $20.26 | 800 |
| 2018-01-05 | $15.18 | $19.75 | 600 |
| 2018-01-04 | $15.45 | $20.11 | 0 |
| 2018-01-03 | $15.45 | $20.11 | 0 |
| 2018-01-02 | $15.45 | $20.11 | 400 |